| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 30.23 | 30.68 | 30.06 | 30.56 | 30.56 | +0.33 (+1.09%) | 2,968,231 |
| 27 May 2022 | CNY | 30.64 | 30.89 | 30.1 | 30.23 | 30.23 | -0.38 (-1.24%) | 3,259,429 |
| 26 May 2022 | CNY | 30.02 | 30.99 | 29.83 | 30.61 | 30.61 | +0.6 (+2.00%) | 4,663,194 |
| 25 May 2022 | CNY | 29.4 | 30.25 | 29.4 | 30.01 | 30.01 | +0.49 (+1.66%) | 3,294,596 |
| 24 May 2022 | CNY | 30.5 | 31.4 | 29.5 | 29.52 | 29.52 | -0.98 (-3.21%) | 6,823,150 |
| 23 May 2022 | CNY | 30.4 | 30.53 | 30.08 | 30.5 | 30.5 | +0.1 (+0.33%) | 3,061,186 |
| 20 May 2022 | CNY | 29.87 | 30.5 | 29.85 | 30.4 | 30.4 | +0.53 (+1.77%) | 3,998,263 |
| 19 May 2022 | CNY | 29.4 | 30.2 | 29.4 | 29.87 | 29.87 | -0.07 (-0.23%) | 3,962,546 |
| 18 May 2022 | CNY | 29.49 | 30.09 | 29.3 | 29.94 | 29.94 | +0.51 (+1.73%) | 4,538,200 |
| 17 May 2022 | CNY | 29.5 | 29.5 | 28.9 | 29.43 | 29.43 | +0.26 (+0.89%) | 3,036,666 |
| 16 May 2022 | CNY | 29.13 | 29.57 | 29.12 | 29.17 | 29.17 | +0.15 (+0.52%) | 3,702,988 |
| 13 May 2022 | CNY | 28.96 | 29.3 | 28.88 | 29.02 | 29.02 | +0.11 (+0.38%) | 2,285,485 |
| 12 May 2022 | CNY | 28.49 | 29.08 | 28.44 | 28.91 | 28.91 | +0.15 (+0.52%) | 3,169,254 |
| 11 May 2022 | CNY | 28.96 | 29.38 | 28.76 | 28.76 | 28.76 | -0.01 (-0.03%) | 5,300,171 |
| 10 May 2022 | CNY | 28.1 | 28.97 | 28 | 28.77 | 28.77 | +0.17 (+0.59%) | 3,476,773 |
| 9 May 2022 | CNY | 28.21 | 29.1 | 28.04 | 28.6 | 28.6 | +0.43 (+1.53%) | 3,529,785 |
| 6 May 2022 | CNY | 27.7 | 28.35 | 27.45 | 28.17 | 28.17 | -0.02 (-0.07%) | 3,864,034 |
| 5 May 2022 | CNY | 27.66 | 28.48 | 27.5 | 28.19 | 28.19 | +0.52 (+1.88%) | 4,845,336 |
| 29 Apr 2022 | CNY | 26.91 | 27.76 | 26.86 | 27.67 | 27.67 | +0.99 (+3.71%) | 5,208,377 |
| 28 Apr 2022 | CNY | 26.91 | 27.19 | 26.31 | 26.68 | 26.68 | -0.06 (-0.22%) | 5,499,001 |
| 27 Apr 2022 | CNY | 25.5 | 26.78 | 25.01 | 26.74 | 26.74 | +0.94 (+3.64%) | 6,203,405 |
| 26 Apr 2022 | CNY | 27.19 | 27.38 | 25.8 | 25.8 | 25.8 | -1.42 (-5.22%) | 5,800,898 |
| 25 Apr 2022 | CNY | 29.57 | 29.57 | 27.1 | 27.22 | 27.22 | -2.78 (-9.27%) | 6,599,677 |
| 22 Apr 2022 | CNY | 30.18 | 30.37 | 29.71 | 30 | 30 | -0.46 (-1.51%) | 3,475,549 |
| 21 Apr 2022 | CNY | 31.96 | 32.25 | 30.4 | 30.46 | 30.46 | -1.66 (-5.17%) | 4,608,809 |
| 20 Apr 2022 | CNY | 31.96 | 32.62 | 31.96 | 32.12 | 32.12 | -0.21 (-0.65%) | 2,548,946 |
| 19 Apr 2022 | CNY | 32.8 | 33.05 | 32.27 | 32.33 | 32.33 | +0.06 (+0.19%) | 2,571,055 |
| 18 Apr 2022 | CNY | 32 | 32.34 | 31.82 | 32.27 | 32.27 | +0.29 (+0.91%) | 2,110,555 |
| 15 Apr 2022 | CNY | 32.75 | 32.75 | 31.8 | 31.98 | 31.98 | -0.81 (-2.47%) | 3,283,683 |
| 14 Apr 2022 | CNY | 32.68 | 32.93 | 32.52 | 32.79 | 32.79 | +0.17 (+0.52%) | 2,336,718 |
